NasdaqGS - Delayed Quote • USD
Dollar Tree, Inc. (DLTR)
At close: 4:00 PM EDT
After hours: 4:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240426C00110000 | 4/19/2024 7:17 PM | 110 | 12.24 | 10.70 | 14.45 | 0.00 | 0.00% | 2 | 2 | 74.02% |
| DLTR240426C00113000 | 4/19/2024 7:17 PM | 113 | 9.28 | 7.90 | 11.55 | 0.00 | 0.00% | 4 | 1 | 68.07% |
| DLTR240426C00115000 | 3/19/2024 4:13 PM | 115 | 13.36 | 7.10 | 8.15 | 0.00 | 0.00% | 1 | 1 | 51.56% |
| DLTR240426C00116000 | 4/22/2024 2:31 PM | 116 | 6.00 | 4.90 | 8.60 | 0.00 | 0.00% | 1 | 2 | 52.10% |
| DLTR240426C00117000 | 4/24/2024 5:55 PM | 117 | 5.95 | 3.70 | 7.50 | 0.65 | 12.26% | 10 | 5 | 98.83% |
| DLTR240426C00119000 | 4/23/2024 1:45 PM | 119 | 3.35 | 2.93 | 4.25 | 0.00 | 0.00% | 3 | 7 | 49.07% |
| DLTR240426C00120000 | 4/23/2024 5:30 PM | 120 | 2.67 | 2.30 | 2.83 | 0.00 | 0.00% | 21 | 22 | 29.69% |
| DLTR240426C00121000 | 4/24/2024 2:38 PM | 121 | 1.43 | 1.82 | 2.00 | -0.61 | -29.90% | 24 | 35 | 26.76% |
| DLTR240426C00122000 | 4/24/2024 7:54 PM | 122 | 1.23 | 1.16 | 1.25 | -0.27 | -18.00% | 62 | 173 | 23.61% |
| DLTR240426C00123000 | 4/24/2024 7:44 PM | 123 | 0.70 | 0.67 | 0.74 | -0.32 | -31.37% | 37 | 192 | 22.90% |
| DLTR240426C00124000 | 4/24/2024 7:56 PM | 124 | 0.40 | 0.34 | 0.40 | -0.07 | -14.89% | 86 | 117 | 22.61% |
| DLTR240426C00125000 | 4/24/2024 7:40 PM | 125 | 0.26 | 0.15 | 0.20 | -0.01 | -3.70% | 43 | 184 | 22.66% |
| DLTR240426C00126000 | 4/24/2024 7:12 PM | 126 | 0.13 | 0.07 | 0.10 | -0.06 | -31.58% | 13 | 127 | 23.24% |
| DLTR240426C00127000 | 4/24/2024 6:36 PM | 127 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 32 | 76 | 25.00% |
| DLTR240426C00128000 | 4/23/2024 7:59 PM | 128 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 58 | 26.95% |
| DLTR240426C00129000 | 4/24/2024 3:00 PM | 129 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 48 | 29.30% |
| DLTR240426C00130000 | 4/24/2024 3:01 PM | 130 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 2 | 157 | 32.81% |
| DLTR240426C00131000 | 4/23/2024 7:07 PM | 131 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 151 | 54.98% |
| DLTR240426C00132000 | 4/24/2024 3:11 PM | 132 | 0.01 | 0.00 | 0.97 | -0.02 | -66.67% | 2 | 301 | 71.09% |
| DLTR240426C00133000 | 4/19/2024 3:41 PM | 133 | 0.03 | 0.00 | 1.26 | 0.00 | 0.00% | 7 | 112 | 82.13% |
| DLTR240426C00134000 | 4/23/2024 7:07 PM | 134 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 45 | 40.63% |
| DLTR240426C00135000 | 4/19/2024 6:28 PM | 135 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 342 | 62.70% |
| DLTR240426C00136000 | 4/19/2024 1:35 PM | 136 | 0.03 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 19 | 71.68% |
| DLTR240426C00137000 | 4/19/2024 6:25 PM | 137 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 67 | 80.47% |
| DLTR240426C00138000 | 4/9/2024 2:10 PM | 138 | 0.25 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 50 | 105.86% |
| DLTR240426C00139000 | 4/17/2024 5:01 PM | 139 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 31 | 88.48% |
| DLTR240426C00140000 | 4/23/2024 4:51 PM | 140 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 20 | 56 | 115.04% |
| DLTR240426C00141000 | 4/15/2024 4:42 PM | 141 | 0.06 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 55 | 119.04% |
| DLTR240426C00142000 | 4/11/2024 7:55 PM | 142 | 0.12 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 7 | 123.34% |
| DLTR240426C00143000 | 4/16/2024 7:20 PM | 143 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 9 | 103.52% |
| DLTR240426C00144000 | 4/4/2024 3:04 PM | 144 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 32 | 107.03% |
| DLTR240426C00145000 | 4/4/2024 6:18 PM | 145 | 0.28 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 53 | 110.55% |
| DLTR240426C00146000 | 4/15/2024 1:34 PM | 146 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 139 | 50.00% |
| DLTR240426C00148000 | 4/1/2024 6:25 PM | 148 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 121.09% |
| DLTR240426C00149000 | 4/17/2024 5:01 PM | 149 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 45 | 50.00% |
| DLTR240426C00150000 | 4/17/2024 6:44 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 85 | 50.00% |
| DLTR240426C00152500 | 4/4/2024 7:48 PM | 152.5 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 135.94% |
| DLTR240426C00155000 | 4/3/2024 3:11 PM | 155 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 16 | 87.50% |
| DLTR240426C00157500 | 4/5/2024 1:30 PM | 157.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 151.76% |
| DLTR240426C00160000 | 3/13/2024 2:07 PM | 160 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | - | 11 | 171.48% |
| DLTR240426C00165000 | 3/7/2024 8:54 PM | 165 | 3.54 | 0.00 | 0.10 | 0.00 | 0.00% | - | 14 | 138.28% |
| DLTR240426C00167500 | 3/14/2024 3:00 PM | 167.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 194.14% |
| DLTR240426C00170000 | 3/12/2024 7:47 PM | 170 | 1.81 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 138.28% |
| DLTR240426C00175000 | 3/13/2024 3:37 PM | 175 | 0.03 | 0.00 | 1.55 | 0.00 | 0.00% | 106 | 110 | 247.75% |
| DLTR240426C00190000 | 3/13/2024 5:40 PM | 190 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 9 | 253.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240426P00075000 | 3/13/2024 5:07 PM | 75 | 0.15 | 0.00 | 0.11 | 0.00 | 0.00% | - | 1 | 226.56% |
| DLTR240426P00095000 | 3/18/2024 6:58 PM | 95 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 159.38% |
| DLTR240426P00100000 | 3/28/2024 1:30 PM | 100 | 0.16 | 0.00 | 0.63 | 0.00 | 0.00% | 1 | 12 | 138.48% |
| DLTR240426P00105000 | 4/1/2024 1:53 PM | 105 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 255 | 72.66% |
| DLTR240426P00110000 | 4/19/2024 2:44 PM | 110 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 49 | 314 | 66.21% |
| DLTR240426P00111000 | 4/22/2024 2:48 PM | 111 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 15 | 22 | 50.00% |
| DLTR240426P00112000 | 4/18/2024 7:57 PM | 112 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 46.09% |
| DLTR240426P00113000 | 4/23/2024 7:59 PM | 113 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 8 | 44.14% |
| DLTR240426P00114000 | 4/23/2024 2:17 PM | 114 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 1 | 76 | 39.84% |
| DLTR240426P00115000 | 4/22/2024 4:48 PM | 115 | 0.09 | 0.01 | 0.04 | 0.00 | 0.00% | 16 | 152 | 35.74% |
| DLTR240426P00116000 | 4/24/2024 7:23 PM | 116 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 2 | 61 | 32.81% |
| DLTR240426P00117000 | 4/24/2024 7:13 PM | 117 | 0.03 | 0.03 | 0.06 | -0.14 | -82.35% | 39 | 22 | 29.49% |
| DLTR240426P00118000 | 4/24/2024 7:32 PM | 118 | 0.05 | 0.05 | 0.09 | -0.06 | -54.55% | 6 | 280 | 27.15% |
| DLTR240426P00119000 | 4/24/2024 7:40 PM | 119 | 0.08 | 0.10 | 0.15 | -0.19 | -70.37% | 44 | 234 | 25.39% |
| DLTR240426P00120000 | 4/24/2024 5:25 PM | 120 | 0.28 | 0.21 | 0.26 | -0.06 | -17.65% | 75 | 165 | 23.93% |
| DLTR240426P00121000 | 4/24/2024 7:12 PM | 121 | 0.40 | 0.44 | 0.48 | -0.19 | -32.20% | 91 | 119 | 23.39% |
| DLTR240426P00122000 | 4/24/2024 7:48 PM | 122 | 0.64 | 0.73 | 0.83 | -0.26 | -28.89% | 29 | 173 | 22.93% |
| DLTR240426P00123000 | 4/24/2024 7:56 PM | 123 | 1.20 | 1.22 | 1.31 | -0.32 | -21.05% | 12 | 67 | 21.97% |
| DLTR240426P00124000 | 4/24/2024 7:07 PM | 124 | 1.80 | 1.86 | 1.97 | -0.54 | -23.08% | 5 | 57 | 21.49% |
| DLTR240426P00125000 | 4/23/2024 7:11 PM | 125 | 3.20 | 2.52 | 2.93 | 0.00 | 0.00% | 2 | 99 | 26.81% |
| DLTR240426P00126000 | 4/24/2024 1:58 PM | 126 | 4.80 | 3.05 | 4.50 | 1.01 | 26.65% | 1 | 73 | 50.10% |
| DLTR240426P00127000 | 4/24/2024 7:30 PM | 127 | 3.70 | 2.62 | 5.05 | -1.33 | -26.44% | 3 | 32 | 42.77% |
| DLTR240426P00128000 | 4/22/2024 3:40 PM | 128 | 6.05 | 3.50 | 7.00 | 0.00 | 0.00% | 2 | 19 | 77.39% |
| DLTR240426P00129000 | 4/24/2024 6:49 PM | 129 | 5.75 | 4.50 | 8.40 | -1.52 | -20.91% | 44 | 15 | 94.92% |
| DLTR240426P00130000 | 4/24/2024 6:21 PM | 130 | 7.75 | 5.70 | 9.45 | -0.01 | -0.13% | 41 | 11 | 102.98% |
| DLTR240426P00131000 | 4/24/2024 6:49 PM | 131 | 8.65 | 6.70 | 9.40 | 0.46 | 5.62% | 3 | 1 | 77.59% |
| DLTR240426P00132000 | 4/24/2024 6:49 PM | 132 | 10.40 | 7.80 | 10.90 | 0.30 | 2.97% | 3 | 1 | 99.56% |
| DLTR240426P00133000 | 4/19/2024 1:36 PM | 133 | 10.86 | 8.75 | 12.45 | 0.00 | 0.00% | 2 | 0 | 121.88% |
| DLTR240426P00134000 | 4/17/2024 1:44 PM | 134 | 9.24 | 9.75 | 13.45 | 0.00 | 0.00% | 6 | 0 | 127.83% |
| DLTR240426P00135000 | 4/23/2024 4:25 PM | 135 | 12.35 | 11.70 | 13.75 | 0.00 | 0.00% | 1 | 0 | 61.72% |
| DLTR240426P00136000 | 4/17/2024 5:42 PM | 136 | 13.55 | 11.60 | 15.45 | 0.00 | 0.00% | 38 | 0 | 139.36% |
| DLTR240426P00137000 | 4/19/2024 7:14 PM | 137 | 15.20 | 12.50 | 16.40 | 0.00 | 0.00% | 1 | 0 | 143.36% |
| DLTR240426P00138000 | 4/17/2024 6:26 PM | 138 | 15.20 | 13.50 | 17.45 | 0.00 | 0.00% | 53 | 0 | 150.34% |
| DLTR240426P00139000 | 4/1/2024 3:36 PM | 139 | 4.85 | 14.50 | 18.45 | 0.00 | 0.00% | 4 | 0 | 155.66% |
| DLTR240426P00140000 | 3/25/2024 1:30 PM | 140 | 13.66 | 17.05 | 19.05 | 0.00 | 0.00% | 1 | 0 | 104.79% |
| DLTR240426P00141000 | 3/15/2024 4:42 PM | 141 | 14.13 | 13.95 | 17.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLTR240426P00143000 | 3/20/2024 1:33 PM | 143 | 14.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLTR240426P00145000 | 3/12/2024 6:34 PM | 145 | 5.11 | 12.70 | 16.05 | 0.00 | 0.00% | - | 1 | 0.00% |
| DLTR240426P00148000 | 3/19/2024 1:30 PM | 148 | 20.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLTR240426P00150000 | 3/13/2024 3:06 PM | 150 | 22.80 | 21.25 | 23.75 | 0.00 | 0.00% | 8 | 0 | 0.00% |
Related Tickers
DG Dollar General Corporation
143.16
+0.30%
BJ BJ's Wholesale Club Holdings, Inc.
75.78
+1.15%
BIG Big Lots, Inc.
3.4100
-0.58%
TGT Target Corporation
165.34
-0.70%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.71
-0.67%
WMT Walmart Inc.
59.87
+1.32%
DOL.TO Dollarama Inc.
115.57
+1.73%
PSMT PriceSmart, Inc.
80.91
-0.82%
COST Costco Wholesale Corporation
723.89
+0.17%
TBBB BBB Foods Inc.
20.60
+2.74%